Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

11.94 +0.11 (+0.93%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 6.054 6.095 6.054 6.095 5,342 +0.04(+0.68%)
May 30, 2006 6.046 6.058 6.046 6.054 35,791 +0.01(+0.12%)
May 26, 2006 6.039 6.050 6.031 6.046 54,755 +0.01(+0.12%)
May 25, 2006 6.031 6.039 6.031 6.039 35,257 +0.01(+0.12%)
May 24, 2006 6.024 6.046 6.024 6.031 24,840 +0.01(+0.12%)
May 23, 2006 6.024 6.039 6.024 6.024 36,325 +0.00(+0.00%)
May 22, 2006 6.028 6.043 6.024 6.024 40,599 -0.01(-0.12%)
May 19, 2006 6.065 6.065 6.031 6.031 10,951 -0.01(-0.25%)
May 18, 2006 6.024 6.046 6.024 6.046 55,022 +0.02(+0.31%)
May 17, 2006 6.065 6.065 6.028 6.028 46,475 -0.02(-0.31%)
May 16, 2006 6.050 6.080 6.046 6.046 45,139 +0.00(+0.06%)
May 15, 2006 6.046 6.054 6.020 6.043 40,065 +0.03(+0.44%)
May 12, 2006 6.016 6.017 6.016 6.016 10,951 +0.00(+0.00%)
May 11, 2006 5.990 6.028 5.990 6.016 59,029 -0.01(-0.19%)
May 10, 2006 6.084 6.084 6.028 6.028 52,885 -0.06(-0.92%)
May 09, 2006 5.990 6.084 5.968 6.084 45,407 +0.06(+0.99%)
May 08, 2006 5.979 6.024 5.968 6.024 38,996 +0.04(+0.69%)
May 05, 2006 5.975 5.983 5.968 5.983 24,039 +0.00(+0.06%)
May 04, 2006 5.979 5.990 5.975 5.979 22,970 -0.02(-0.31%)
May 03, 2006 6.005 6.005 5.972 5.998 6,944 +0.00(+0.06%)
May 02, 2006 6.009 6.013 5.994 5.994 26,710 -0.00(-0.06%)
May 01, 2006 5.972 5.998 5.972 5.998 63,035 +0.01(+0.13%)
Apr 28, 2006 6.005 6.005 5.983 5.990 6,410 -0.02(-0.31%)
Apr 27, 2006 5.979 6.009 5.979 6.009 17,094 +0.03(+0.50%)
Apr 26, 2006 5.998 5.998 5.975 5.979 65,706 -0.01(-0.13%)
Apr 25, 2006 5.975 5.990 5.975 5.987 106,038 +0.01(+0.19%)
Apr 24, 2006 6.001 6.001 5.968 5.975 69,980 +0.00(+0.00%)
Apr 21, 2006 5.990 5.990 5.975 5.975 8,280 -0.01(-0.25%)
Apr 20, 2006 5.990 5.990 5.972 5.990 30,182 +0.02(+0.38%)
Apr 19, 2006 5.972 6.009 5.968 5.968 65,706 -0.02(-0.31%)
Apr 18, 2006 5.983 5.987 5.953 5.987 26,710 +0.01(+0.25%)
Apr 17, 2006 5.972 5.983 5.972 5.972 23,771 -0.00(-0.06%)
Apr 13, 2006 5.964 5.975 5.964 5.975 22,169 +0.01(+0.19%)
Apr 12, 2006 5.964 5.972 5.960 5.964 21,902 +0.00(+0.00%)
Apr 11, 2006 5.990 5.990 5.964 5.964 311,706 -0.02(-0.38%)
Apr 10, 2006 5.979 5.987 5.968 5.987 20,032 +0.01(+0.25%)
Apr 07, 2006 5.968 5.983 5.964 5.972 7,478 +0.00(+0.06%)
Apr 06, 2006 5.990 5.990 5.968 5.968 40,866 -0.01(-0.25%)
Apr 05, 2006 5.983 5.983 5.983 5.983 5,342 +0.00(+0.00%)
Apr 04, 2006 5.979 6.005 5.972 5.983 41,667 -0.01(-0.12%)
Apr 03, 2006 5.972 5.990 5.972 5.990 24,840 +0.01(+0.25%)
Mar 31, 2006 5.990 5.990 5.975 5.975 6,677 -0.01(-0.25%)
Mar 30, 2006 5.983 5.998 5.979 5.990 13,087 +0.00(+0.00%)
Mar 29, 2006 5.990 5.990 5.979 5.990 31,250 +0.00(+0.00%)
Mar 28, 2006 6.005 6.020 5.987 5.990 49,947 -0.00(-0.06%)
Mar 27, 2006 6.020 6.020 5.990 5.994 42,736 -0.03(-0.56%)
Mar 24, 2006 6.001 6.031 5.998 6.028 50,749 -0.01(-0.12%)
Mar 23, 2006 5.990 6.035 5.983 6.035 53,687 +0.03(+0.44%)
Mar 22, 2006 5.990 6.046 5.990 6.009 29,113 +0.02(+0.31%)
Mar 21, 2006 6.046 6.046 5.990 5.990 48,612 -0.02(-0.31%)
Mar 20, 2006 6.009 6.046 6.009 6.009 34,188 +0.02(+0.31%)
Mar 17, 2006 6.028 6.046 5.990 5.990 26,442 -0.04(-0.62%)
Mar 16, 2006 6.043 6.043 6.028 6.028 12,286 +0.01(+0.12%)
Mar 15, 2006 6.043 6.043 6.009 6.020 29,915 -0.01(-0.12%)
Mar 14, 2006 5.990 6.028 5.990 6.028 25,107 +0.04(+0.63%)
Mar 13, 2006 5.998 5.998 5.990 5.990 16,560 -0.00(-0.06%)
Mar 10, 2006 6.001 6.001 5.994 5.994 17,628 -0.01(-0.12%)
Mar 09, 2006 6.001 6.009 6.001 6.001 54,221 -0.01(-0.12%)
Mar 08, 2006 6.009 6.028 5.998 6.009 32,052 +0.00(+0.00%)
Mar 07, 2006 6.009 6.020 6.009 6.009 37,661 -0.02(-0.31%)
Mar 06, 2006 5.998 6.028 5.998 6.028 92,683 +0.02(+0.31%)
Mar 03, 2006 6.046 6.046 6.009 6.009 92,149 -0.04(-0.62%)
Mar 02, 2006 6.061 6.061 6.043 6.046 20,299 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.